NAGASE & CO., LTD.(8012) Historical

52 Week High Jan 16, 2026

4,303 JPY

52 Week Low Apr 7, 2025

2,228 JPY

Yearly High Jan 16, 2026

4,303 JPY

Yearly Low Apr 7, 2025

2,228 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,995	4,029	3,950	4,021	+28	+0.70%	178,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,000	4,026	3,993	3,993	-70	-1.72%	170,100
Jan 27, 2026	4,000	4,088	3,978	4,063	+16	+0.40%	252,900
Jan 26, 2026	4,055	4,118	4,032	4,047	-78	-1.89%	210,800
Jan 23, 2026	4,149	4,149	4,109	4,125	-8	-0.19%	200,600
Jan 22, 2026	4,083	4,140	4,075	4,133	+75	+1.85%	256,400
Jan 21, 2026	4,053	4,077	4,024	4,058	-65	-1.58%	283,200
Jan 20, 2026	4,182	4,182	4,110	4,123	-46	-1.10%	216,000
Jan 19, 2026	4,275	4,278	4,108	4,169	-112	-2.62%	251,000
Jan 16, 2026	4,205	4,303	4,205	4,281	+77	+1.83%	252,700
Jan 15, 2026	4,155	4,221	4,155	4,204	+19	+0.45%	234,100
Jan 14, 2026	4,145	4,195	4,135	4,185	+49	+1.18%	247,100
Jan 13, 2026	4,145	4,180	4,095	4,136	+111	+2.76%	271,500
Jan 9, 2026	4,032	4,066	3,979	4,025	-7	-0.17%	290,800
Jan 8, 2026	4,025	4,073	4,004	4,032	-6	-0.15%	212,800
Jan 7, 2026	3,950	4,062	3,945	4,038	+77	+1.94%	295,000
Jan 6, 2026	3,918	3,980	3,918	3,961	+51	+1.30%	204,300
Jan 5, 2026	3,825	3,917	3,825	3,910	+106	+2.79%	250,900
Dec 30, 2025	3,820	3,832	3,804	3,804	-33	-0.86%	126,200
Dec 29, 2025	3,816	3,837	3,805	3,837	+32	+0.84%	131,600
Dec 26, 2025	3,815	3,842	3,795	3,805	-6	-0.16%	126,200